Dark

UNH20261218C500
UNH Dec 18 2026 500.00 Call (UNH261218C00500000)
option OPRA

EOD

Sep 24, 2026

0.9200+2.222%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9000	0.9200	0.9000	0.9200	+2.222%	5	4,379	0.000%
2026-09-23	1.1700	1.1700	0.8000	0.9000	-18.182%	8	4,379	+2.222%
2026-09-22	1.1100	1.1100	1.0300	1.1000	0.000%	23	4,382	-16.364%
2026-09-21	1.1000	1.1000	1.0600	1.1000	+2.804%	15	4,396	-16.364%
2026-09-18	1.0700	1.0700	1.0700	1.0700	-13.710%	1	4,389	-14.019%
2026-09-17	1.3000	1.3200	1.2200	1.2400	-2.362%	17	4,388	-25.806%
2026-09-16	1.2100	1.3400	1.2100	1.2700	+7.627%	18	4,395	-27.559%
2026-09-15	1.4800	1.4800	1.1800	1.1800	-23.377%	4	4,397	-22.034%
2026-09-14	1.5800	1.5800	1.5100	1.5400	+28.333%	23	4,397	-40.260%
2026-09-11	1.8400	1.8400	1.2000	1.2000	-39.698%	103	4,410	-23.333%
2026-09-10	2.5800	2.6600	1.9400	1.9900	-9.955%	29	4,358	-53.769%
2026-09-09	2.0000	2.2600	1.7500	2.2100	-34.615%	104	4,357	-58.371%
2026-09-08	2.5000	3.6500	2.3600	3.3800	+22.909%	44	4,388	-72.781%
2026-09-04	2.6000	2.7500	2.6000	2.7500	-19.118%	2	4,388	-66.545%
2026-09-03	3.2100	3.4000	3.2100	3.4000	+19.298%	66	4,388	-72.941%
2026-09-02	2.9000	2.9200	2.7700	2.8500	+5.556%	35	4,427	-67.719%
2026-09-01	2.6000	2.7000	2.4900	2.7000	+27.358%	8	4,427	-65.926%
2026-08-31	2.5000	2.5000	2.1200	2.1200	-23.741%	6	4,426	-56.604%
2026-08-28	2.8700	2.8900	2.7800	2.7800	-13.125%	4	4,426	-66.906%
2026-08-27	3.2500	3.4500	3.2000	3.2000	-14.894%	24	4,427	-71.250%
2026-08-26	3.6000	4.0000	3.6000	3.7600	+22.476%	13	4,427	-75.532%
2026-08-25	3.2200	3.3500	3.0700	3.0700	-11.014%	4	4,433	-70.033%
2026-08-24	3.1700	3.4500	3.1200	3.4500	+28.253%	5	4,433	-73.333%
2026-08-21	2.6700	2.7500	2.4000	2.6900	+15.948%	103	4,432	-65.799%
2026-08-20	2.4700	2.5000	2.2500	2.3200	-10.769%	9	4,436	-60.345%
2026-08-19	2.9300	3.0000	2.3900	2.6000	-13.333%	40	4,440	-64.615%
2026-08-18	3.0600	3.0600	3.0000	3.0000	-4.153%	7	4,445	-69.333%
2026-08-17	3.9600	3.9600	3.0000	3.1300	-29.821%	14	4,449	-70.607%
2026-08-14	3.9100	4.4600	3.9100	4.4600	+11.500%	36	4,457	-79.372%
2026-08-13	4.7000	4.7000	4.0000	4.0000	-22.330%	17	4,451	-77.000%
2026-08-12	4.8000	5.1500	4.8000	5.1500	+10.753%	6	4,456	-82.136%
2026-08-11	5.1500	5.1500	4.6500	4.6500	-16.964%	174	4,457	-80.215%
2026-08-10	6.2500	6.2500	5.6000	5.6000	-5.085%	4	4,517	-83.571%
2026-08-07	5.9000	6.1000	5.7500	5.9000	+2.609%	15	4,521	-84.407%
2026-08-06	6.0500	6.1200	5.7500	5.7500	-23.333%	39	4,530	-84.000%
2026-08-05	5.0900	7.7000	5.0900	7.5000	+7.143%	36	4,524	-87.733%
2026-08-04	6.8000	7.1800	6.4000	7.0000	-7.285%	34	4,524	-86.857%
2026-08-03	7.3000	7.7000	7.2700	7.5500	-4.430%	29	4,543	-87.815%
2026-07-31	8.3500	8.3500	7.9000	7.9000	-16.842%	23	4,540	-88.354%
2026-07-30	8.4000	10.4700	7.7800	9.5000	-0.628%	31	4,546	-90.316%
2026-07-29	10.6000	10.7500	9.5600	9.5600	-19.664%	175	4,550	-90.377%
2026-07-28	9.0000	11.9000	9.0000	11.9000	+23.958%	16	4,474	-92.269%
2026-07-27	9.0000	9.6000	8.6100	9.6000	-9.859%	37	4,477	-90.417%
2026-07-24	10.7000	10.7500	10.1400	10.6500	-3.620%	63	4,508	-91.362%
2026-07-23	10.4300	11.0700	10.3000	11.0500	-16.917%	58	4,510	-91.674%
2026-07-22	14.0000	14.0000	13.0000	13.3000	-8.904%	19	4,513	-93.083%
2026-07-21	12.1000	14.6000	12.1000	14.6000	+37.866%	49	4,513	-93.699%
2026-07-20	12.0000	12.0000	9.9500	10.5900	-15.348%	69	4,502	-91.313%
2026-07-17	12.1000	14.9500	12.0000	12.5100	+1.296%	70	4,505	-92.646%
2026-07-16	22.6100	24.0000	11.8500	12.3500	+7.112%	281	4,501	-92.551%
2026-07-15	12.1500	12.1500	11.4500	11.5300	-15.655%	17	4,387	-92.021%
2026-07-14	14.8500	15.4000	12.8000	13.6700	-3.732%	115	4,392	-93.270%
2026-07-13	14.1500	15.2500	14.1500	14.2000	+4.412%	23	4,422	-93.521%
2026-07-10	14.6000	14.6600	13.6000	13.6000	-13.651%	122	4,418	-93.235%
2026-07-09	16.0000	16.8500	15.4400	15.7500	+11.940%	105	4,382	-94.159%
2026-07-08	14.7000	15.0000	14.0700	14.0700	-4.286%	45	4,328	-93.461%
2026-07-07	13.0000	15.3000	13.0000	14.7000	+22.500%	1,350	4,336	-93.741%
2026-07-06	13.0500	13.0500	11.5000	12.0000	-13.669%	290	3,349	-92.333%
2026-07-02	14.9000	15.7000	13.6800	13.9000	-7.641%	2,520	1,182	-93.381%
2026-07-01	12.8000	15.1000	12.8000	15.0500	+17.578%	24	1,182	-93.887%
2026-06-30	12.3000	13.0000	11.9700	12.8000	+2.400%	74	1,190	-92.813%
2026-06-29	13.8000	13.8000	12.3000	12.5000	-13.793%	49	1,206	-92.640%
2026-06-26	14.0000	15.3500	14.0000	14.5000	+10.266%	28	1,199	-93.655%
2026-06-25	12.7000	13.1500	12.6200	13.1500	+28.293%	7	1,196	-93.004%
2026-06-24	10.6000	10.6000	9.3000	10.2500	-7.240%	18	1,198	-91.024%
2026-06-23	10.8000	11.0500	10.2500	11.0500	-2.643%	45	1,197	-91.674%
2026-06-22	11.2000	11.3500	11.2000	11.3500	+11.823%	3	1,170	-91.894%
2026-06-18	10.3500	10.3500	9.8000	10.1500	+0.495%	17	1,064	-90.936%
2026-06-17	11.1500	11.2000	10.0500	10.1000	-8.182%	174	1,064	-90.891%
2026-06-16	11.4000	11.7500	10.9500	11.0000	-10.787%	57	1,064	-91.636%
2026-06-15	10.2000	12.5000	10.2000	12.3300	+6.110%	13	1,042	-92.539%
2026-06-12	11.1000	11.6200	11.1000	11.6200	+0.432%	5	1,042	-92.083%
2026-06-11	12.0300	12.0300	11.5000	11.5700	-0.857%	4	1,042	-92.048%
2026-06-10	14.3500	14.3500	11.6700	11.6700	-13.234%	3	1,042	-92.117%
2026-06-09	13.5700	14.1300	13.0400	13.4500	+1.894%	33	1,042	-93.160%
2026-06-08	11.7500	13.2000	11.6500	13.2000	+11.581%	59	1,031	-93.030%
2026-06-05	11.1900	12.2400	11.0000	11.8300	+10.047%	26	1,027	-92.223%
2026-06-04	11.2000	12.3200	10.0000	10.7500	+34.375%	81	1,018	-91.442%
2026-06-03	8.5300	9.0000	8.0000	8.0000	+10.345%	9	1,035	-88.500%
2026-06-02	7.3000	7.7500	7.2500	7.2500	-3.333%	7	1,036	-87.310%
2026-06-01	7.4500	7.5000	7.4500	7.5000	+8.696%	21	1,043	-87.733%
2026-05-29	7.4000	7.4000	6.9000	6.9000	-11.425%	28	1,023	-86.667%
2026-05-28	7.9200	7.9200	7.7900	7.7900	+6.712%	15	1,011	-88.190%
2026-05-27	7.9000	7.9000	7.3000	7.3000	+6.881%	14	1,011	-87.397%
2026-05-26	7.0000	7.0000	6.8300	6.8300	-16.707%	15	1,011	-86.530%
2026-05-22	7.8000	8.7700	7.8000	8.2000	+1.737%	13	1,009	-88.780%
2026-05-21	8.0000	8.0600	7.9200	8.0600	+0.124%	11	1,012	-88.586%
2026-05-20	9.1200	9.9800	8.0500	8.0500	-10.556%	5	1,012	-88.571%
2026-05-19	10.0000	10.1500	9.0000	9.0000	-3.743%	13	1,001	-89.778%
2026-05-18	9.5000	9.5000	8.8000	9.3500	-14.612%	34	1,001	-90.160%
2026-05-15	11.7800	11.7800	10.2700	10.9500	-11.907%	24	1,001	-91.598%
2026-05-14	11.6900	12.4300	11.2000	12.4300	-1.894%	18	960	-92.599%
2026-05-13	10.6600	13.0500	10.1200	12.6700	+20.095%	191	949	-92.739%
2026-05-12	8.2000	10.5500	8.2000	10.5500	+44.521%	22	949	-91.280%
2026-05-11	7.0100	7.3000	6.7700	7.3000	+10.606%	5	949	-87.397%
2026-05-08	5.3500	6.6200	5.2500	6.6000	+40.426%	97	841	-86.061%
2026-05-07	4.6400	4.7000	4.5500	4.7000	-2.083%	39	888	-80.426%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+10.345%	1	886	-80.833%
2026-05-05	4.4900	4.4900	4.1000	4.3500	-13.000%	24	885	-78.851%
2026-05-04	4.9000	5.1000	4.8000	5.0000	-5.660%	10	897	-81.600%
2026-05-01	5.2000	5.3500	5.2000	5.3000	-3.636%	55	909	-82.642%
2026-04-30	4.9000	5.5000	4.9000	5.5000	0.000%	11	909	-83.273%
2026-04-29	5.2800	5.8000	5.2000	5.5000	+3.774%	81	911	-83.273%
2026-04-28	4.4800	5.6000	4.4000	5.3000	+27.711%	138	895	-82.642%
2026-04-27	4.4000	4.4000	3.8500	4.1500	-5.467%	18	868	-77.831%
2026-04-24	4.4200	4.4200	4.0000	4.3900	+2.570%	33	860	-79.043%
2026-04-23	4.6700	4.6700	4.2800	4.2800	-11.934%	33	864	-78.505%
2026-04-22	4.4000	4.8600	4.4000	4.8600	+24.615%	28	860	-81.070%
2026-04-21	3.7400	4.5500	3.4800	3.9000	+40.288%	76	868	-76.410%
2026-04-20	2.7800	2.7800	2.7800	2.7800	+9.020%	1	847	-66.906%
2026-04-17	2.5500	2.5500	2.5500	2.5500	+19.159%	1	846	-63.922%
2026-04-15	2.1400	2.1400	2.1400	2.1400	-2.727%	1	846	-57.009%
2026-04-14	2.1800	2.2000	2.1800	2.2000	+30.178%	3	847	-58.182%
2026-04-13	1.6000	1.6900	1.6000	1.6900	-1.744%	2	844	-45.562%
2026-04-10	1.7200	1.7200	1.7200	1.7200	0.000%	5	842	-46.512%
2026-04-09	1.7500	1.7600	1.7200	1.7200	-5.495%	5	842	-46.512%
2026-04-08	2.1000	2.1500	1.7900	1.8200	-21.552%	25	838	-49.451%
2026-04-07	2.0500	2.5000	2.0500	2.3200	+53.642%	72	838	-60.345%
2026-04-06	1.3700	1.5100	1.3700	1.5100	+5.594%	2	827	-39.073%
2026-04-01	1.4000	1.4300	1.4000	1.4300	-4.667%	2	826	-35.664%
2026-03-31	1.2200	1.5000	1.2200	1.5000	+8.696%	188	825	-38.667%
2026-03-30	1.2900	1.3800	1.2900	1.3800	+1.471%	21	639	-33.333%
2026-03-27	1.3500	1.4500	1.3500	1.3600	-12.821%	8	638	-32.353%
2026-03-26	1.6600	1.6600	1.5100	1.5600	-4.878%	27	644	-41.026%
2026-03-25	1.6400	1.6400	1.6400	1.6400	+5.806%	1	622	-43.902%
2026-03-24	1.5500	1.5500	1.5500	1.5500	+39.640%	2	622	-40.645%
2026-03-23	1.1100	1.1100	1.1100	1.1100	-42.487%	20	622	-17.117%
2026-03-19	1.9300	1.9300	1.9300	1.9300	-8.095%	3	608	-52.332%
2026-03-18	2.1300	2.1300	1.9900	2.1000	-7.895%	6	610	-56.190%
2026-03-17	2.3000	2.3000	2.1500	2.2800	-0.870%	5	608	-59.649%
2026-03-16	2.3000	2.3000	2.3000	2.3000	-2.542%	1	607	-60.000%
2026-03-13	2.3500	2.3600	2.2500	2.3600	+6.306%	11	607	-61.017%
2026-03-12	2.2200	2.2200	2.2200	2.2200	-15.267%	7	607	-58.559%
2026-03-11	2.5700	2.6500	2.5400	2.6200	-1.132%	30	607	-64.885%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-5.357%	2	582	-65.283%
2026-03-09	2.8000	2.8000	2.8000	2.8000	-5.405%	1	582	-67.143%
2026-03-06	2.8000	2.9600	2.8000	2.9600	-11.642%	4	582	-68.919%
2026-03-04	3.3500	3.3500	3.3500	3.3500	+6.349%	10	584	-72.537%
2026-03-03	3.0000	3.1500	3.0000	3.1500	0.000%	12	587	-70.794%
2026-03-02	3.1600	3.1600	2.8400	3.1500	-11.268%	10	586	-70.794%
2026-02-27	3.5000	3.5500	3.5000	3.5500	+5.970%	4	588	-74.085%
2026-02-26	3.3500	3.3500	3.3500	3.3500	+12.416%	4	587	-72.537%
2026-02-25	2.8000	3.0500	2.8000	2.9800	+14.615%	38	572	-69.128%
2026-02-24	2.5000	2.6000	2.4100	2.6000	-12.162%	5	572	-64.615%
2026-02-20	2.9600	2.9600	2.9600	2.9600	-15.429%	1	570	-68.919%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+18.644%	1	570	-73.714%
2026-02-11	2.9500	2.9500	2.9500	2.9500	+18.474%	1	570	-68.814%
2026-02-10	2.8900	2.8900	2.4900	2.4900	-10.753%	24	569	-63.052%
2026-02-06	2.7000	2.7900	2.7000	2.7900	+12.048%	6	570	-67.025%
2026-02-05	3.1000	3.1000	2.4900	2.4900	-14.138%	19	571	-63.052%
2026-02-04	3.1700	3.1800	2.6000	2.9000	-10.769%	7	561	-68.276%
2026-02-03	3.6500	3.6500	3.2500	3.2500	-12.162%	2	560	-71.692%
2026-02-02	3.5300	3.7500	3.4300	3.7000	+7.246%	4	559	-75.135%
2026-01-30	3.8000	3.8000	3.3000	3.4500	-16.262%	9	558	-73.333%
2026-01-29	4.2400	4.4500	3.9500	4.1200	-6.364%	16	550	-77.670%
2026-01-28	4.4000	4.5000	4.4000	4.4000	+14.883%	19	554	-79.091%
2026-01-27	2.5000	4.2500	2.5000	3.8300	-59.684%	210	553	-75.979%
2026-01-26	9.3200	9.5000	9.1400	9.5000	-12.844%	158	466	-90.316%
2026-01-23	10.8500	10.9000	10.8500	10.9000	-8.017%	2	308	-91.560%
2026-01-22	10.0000	11.8500	9.4600	11.8500	+25.000%	7	309	-92.236%
2026-01-21	9.2000	9.4800	9.2000	9.4800	+8.716%	6	307	-90.295%
2026-01-20	8.8000	8.8000	8.7200	8.7200	+4.934%	2	307	-89.450%
2026-01-16	8.7000	8.7000	8.3100	8.3100	-5.029%	8	307	-88.929%
2026-01-15	8.0500	8.7500	8.0500	8.7500	-4.372%	12	307	-89.486%
2026-01-14	8.5500	9.2500	8.5500	9.1500	+7.018%	13	301	-89.945%
2026-01-13	8.7500	8.7500	8.5000	8.5500	-8.556%	4	297	-89.240%
2026-01-12	9.7600	9.7600	9.0200	9.3500	-6.873%	7	297	-90.160%
2026-01-09	10.2500	10.2500	9.7000	10.0400	+3.505%	3	293	-90.837%
2026-01-07	10.2300	10.2300	9.3000	9.7000	-12.217%	6	290	-90.515%
2026-01-06	11.0000	11.3000	11.0000	11.0500	+4.245%	68	285	-91.674%
2026-01-05	9.9000	10.7000	9.9000	10.6000	+13.006%	4	234	-91.321%
2026-01-02	8.2000	9.3800	7.5500	9.3800	+12.335%	65	234	-90.192%
2025-12-31	8.5400	8.5400	7.6500	8.3500	-5.650%	8	215	-88.982%
2025-12-30	9.2200	9.3000	8.8500	8.8500	+6.627%	7	215	-89.605%
2025-12-23	8.1800	8.3100	8.1800	8.3000	+3.620%	9	213	-88.916%
2025-12-22	8.6000	8.6000	8.0100	8.0100	-6.752%	14	212	-88.514%
2025-12-19	8.5900	8.5900	8.5900	8.5900	-1.829%	4	213	-89.290%
2025-12-18	9.5000	9.5000	8.7500	8.7500	-17.763%	48	211	-89.486%
2025-12-17	10.2000	10.6400	10.2000	10.6400	+0.949%	6	176	-91.353%
2025-12-16	12.0000	12.0000	10.2000	10.5400	-12.531%	16	180	-91.271%
2025-12-15	13.4100	13.4100	12.0500	12.0500	-5.490%	18	172	-92.365%
2025-12-12	12.8500	13.2500	12.4800	12.7500	+15.909%	18	175	-92.784%
2025-12-11	11.0000	11.0000	11.0000	11.0000	+9.127%	1	162	-91.636%
2025-12-10	10.1000	10.1000	9.9300	10.0800	-2.136%	5	162	-90.873%
2025-12-09	10.3000	10.3000	10.3000	10.3000	-0.771%	2	162	-91.068%
2025-12-08	9.5000	10.3800	9.5000	10.3800	-3.442%	4	161	-91.137%
2025-12-05	10.9800	11.0800	10.7000	10.7500	+2.871%	5	158	-91.442%
2025-12-04	10.9200	10.9200	10.4500	10.4500	-16.400%	3	157	-91.196%
2025-12-03	10.7500	12.5000	10.5000	12.5000	+27.162%	27	158	-92.640%
2025-12-02	9.5000	9.8300	9.5000	9.8300	-3.910%	4	152	-90.641%
2025-12-01	10.5500	10.5500	10.2000	10.2300	-7.000%	12	148	-91.007%
2025-11-26	11.0000	11.0000	11.0000	11.0000	+0.457%	15	138	-91.636%
2025-11-25	11.0000	11.0000	10.9500	10.9500	+14.063%	5	138	-91.598%
2025-11-24	9.7700	9.7700	9.6000	9.6000	+2.128%	2	133	-90.417%
2025-11-21	10.0000	10.8800	9.4000	9.4000	-1.053%	40	132	-90.213%
2025-11-20	9.7000	10.0000	9.3800	9.5000	+3.149%	104	108	-90.316%
2025-11-19	9.3100	9.4300	9.2100	9.2100	+1.098%	13	148	-90.011%
2025-11-18	9.4500	9.4500	8.9500	9.1100	-24.083%	100	137	-89.901%
2025-11-17	12.0000	12.0000	12.0000	12.0000	+5.263%	1	41	-92.333%
2025-11-14	12.3000	12.3000	11.3900	11.4000	-15.556%	6	41	-91.930%
2025-11-13	14.4100	14.4100	13.4000	13.5000	-10.060%	14	38	-93.185%
2025-11-12	11.0000	15.0600	11.0000	15.0100	+19.984%	4	29	-93.871%
2025-11-11	11.1000	12.5100	11.1000	12.5100	+14.247%	2	29	-92.646%
2025-11-10	11.8100	11.9700	10.7400	10.9500	-8.215%	14	28	-91.598%
2025-11-07	10.4700	11.9500	10.4700	11.9300	-8.231%	6	28	-92.288%
2025-11-06	13.0000	13.0000	13.0000	13.0000	-19.951%	1	24	-92.923%
2025-11-03	17.0000	17.0000	13.0000	16.2400	+2.785%	9	26	-94.335%
2025-10-31	16.9800	16.9800	15.3000	15.8000	-6.675%	19	26	-94.177%
2025-10-30	17.2000	17.2000	16.8500	16.9300	-10.895%	13	10	-94.566%
2025-10-29	20.5000	20.5000	19.0000	19.0000	-12.037%	3	9	-95.158%
2025-10-28	20.0500	21.6000	20.0500	21.6000	0.000%	6	6	-95.741%